ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056730/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,663,4,2,0.61,24029712,36549,415.09,665,665,652,856,462,659,656.96,1.25,0,-151,664,661,656,653,648,663,655,371,197,500,470,1,1,74111186,491,3.81,0.63,12,0.05,174.00,1056.00,1303,20240605,-49.12,630,20250122,5.24,775,-14.45,20250227,630,5.24,20250122,1303,-49.12,20240605,630,5.24,20250122,0.00,N,056730,500,370 억,,927616,N,N,0,N,00,N
20250306,150530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,663,4,2,0.61,21370355,32537,369.53,665,665,652,856,462,659,656.80,1.25,0,145,664,661,656,653,648,663,655,371,197,500,470,1,1,74111186,491,3.81,0.63,12,0.04,174.00,1056.00,1303,20240605,-49.12,630,20250122,5.24,775,-14.45,20250227,630,5.24,20250122,1303,-49.12,20240605,630,5.24,20250122,0.00,N,056730,500,370 억,,927616,N,N,0,N,00,N
20250306,140529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,660,1,2,0.15,20634149,31424,356.89,665,665,652,856,462,659,656.64,1.25,0,254,664,661,656,653,648,663,655,371,197,500,470,1,1,74111186,489,3.79,0.62,12,0.04,174.00,1056.00,1303,20240605,-49.35,630,20250122,4.76,775,-14.84,20250227,630,4.76,20250122,1303,-49.35,20240605,630,4.76,20250122,0.00,N,056730,500,370 억,,927616,N,N,0,N,00,N
20250306,130530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,659,0,3,0.00,15467917,23554,267.51,665,665,652,856,462,659,656.70,1.25,0,233,664,661,656,653,648,663,655,371,197,500,470,1,1,74111186,488,3.79,0.62,12,0.03,174.00,1056.00,1303,20240605,-49.42,630,20250122,4.60,775,-14.97,20250227,630,4.60,20250122,1303,-49.42,20240605,630,4.60,20250122,0.00,N,056730,500,370 억,,927616,N,N,0,N,00,N
20250306,120530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,659,0,3,0.00,10965899,16722,189.91,665,665,652,856,462,659,655.78,1.25,0,224,664,661,656,653,648,663,655,371,197,500,470,1,1,74111186,488,3.79,0.62,12,0.02,174.00,1056.00,1303,20240605,-49.42,630,20250122,4.60,775,-14.97,20250227,630,4.60,20250122,1303,-49.42,20240605,630,4.60,20250122,0.00,N,056730,500,370 억,,927616,N,N,0,N,00,N
20250306,110528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,655,-4,5,-0.61,9595478,14642,166.29,665,665,652,856,462,659,655.34,1.25,0,325,664,661,656,653,648,663,655,371,197,500,470,1,1,74111186,485,3.76,0.62,12,0.02,174.00,1056.00,1303,20240605,-49.73,630,20250122,3.97,775,-15.48,20250227,630,3.97,20250122,1303,-49.73,20240605,630,3.97,20250122,0.00,N,056730,500,370 억,,927616,N,N,0,N,00,N
20250306,100529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,660,1,2,0.15,2886457,4380,49.74,665,665,656,856,462,659,659.01,1.25,0,-195,664,661,656,653,648,663,655,371,197,500,470,1,1,74111186,489,3.79,0.62,12,0.01,174.00,1056.00,1303,20240605,-49.35,630,20250122,4.76,775,-14.84,20250227,630,4.76,20250122,1303,-49.35,20240605,630,4.76,20250122,0.00,N,056730,500,370 억,,927616,N,N,0,N,00,N
20250306,090533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,665,6,2,0.91,665,1,0.01,665,665,665,856,462,659,665.00,1.25,0,0,664,661,656,653,648,663,655,371,197,500,470,1,1,74111186,493,3.82,0.63,12,0.00,174.00,1056.00,1303,20240605,-48.96,630,20250122,5.56,775,-14.19,20250227,630,5.56,20250122,1303,-48.96,20240605,630,5.56,20250122,0.00,N,056730,500,370 억,,927616,N,N,0,N,00,N
20250305,160525,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,659,8,2,1.23,5754575,8805,28.00,651,659,651,846,456,651,653.56,1.25,0,53,704,677,662,635,620,670,628,371,195,500,460,1,1,74111186,488,3.79,0.62,12,0.01,174.00,1056.00,1303,20240605,-49.42,630,20250122,4.60,775,-14.97,20250227,630,4.60,20250122,1303,-49.42,20240605,630,4.60,20250122,0.00,N,056730,500,370 억,,927520,N,N,0,N,00,N
20250305,150526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,657,6,2,0.92,4958805,7594,24.15,651,659,651,846,456,651,652.99,1.25,0,53,704,677,662,635,620,670,628,371,195,500,460,1,1,74111186,487,3.78,0.62,12,0.01,174.00,1056.00,1303,20240605,-49.58,630,20250122,4.29,775,-15.23,20250227,630,4.29,20250122,1303,-49.58,20240605,630,4.29,20250122,0.00,N,056730,500,370 억,,927520,N,N,0,N,00,N
20250305,140525,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,657,6,2,0.92,4655844,7134,22.68,651,659,651,846,456,651,652.63,1.25,0,87,704,677,662,635,620,670,628,371,195,500,460,1,1,74111186,487,3.78,0.62,12,0.01,174.00,1056.00,1303,20240605,-49.58,630,20250122,4.29,775,-15.23,20250227,630,4.29,20250122,1303,-49.58,20240605,630,4.29,20250122,0.00,N,056730,500,370 억,,927520,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160530 57 100.00 KOSDAQ 건설 N N N N N 663 4 2 0.61 24029712 36549 415.09 665 665 652 856 462 659 656.96 1.25 0 -151 664 661 656 653 648 663 655 371 197 500 470 1 1 74111186 491 3.81 0.63 12 0.05 174.00 1056.00 1303 20240605 -49.12 630 20250122 5.24 775 -14.45 20250227 630 5.24 20250122 1303 -49.12 20240605 630 5.24 20250122 0.00 N 056730 500 370 억 927616 N N 0 N 00 N
3 20250306 150530 57 100.00 KOSDAQ 건설 N N N N N 663 4 2 0.61 21370355 32537 369.53 665 665 652 856 462 659 656.80 1.25 0 145 664 661 656 653 648 663 655 371 197 500 470 1 1 74111186 491 3.81 0.63 12 0.04 174.00 1056.00 1303 20240605 -49.12 630 20250122 5.24 775 -14.45 20250227 630 5.24 20250122 1303 -49.12 20240605 630 5.24 20250122 0.00 N 056730 500 370 억 927616 N N 0 N 00 N
4 20250306 140529 57 100.00 KOSDAQ 건설 N N N N N 660 1 2 0.15 20634149 31424 356.89 665 665 652 856 462 659 656.64 1.25 0 254 664 661 656 653 648 663 655 371 197 500 470 1 1 74111186 489 3.79 0.62 12 0.04 174.00 1056.00 1303 20240605 -49.35 630 20250122 4.76 775 -14.84 20250227 630 4.76 20250122 1303 -49.35 20240605 630 4.76 20250122 0.00 N 056730 500 370 억 927616 N N 0 N 00 N
5 20250306 130530 57 100.00 KOSDAQ 건설 N N N N N 659 0 3 0.00 15467917 23554 267.51 665 665 652 856 462 659 656.70 1.25 0 233 664 661 656 653 648 663 655 371 197 500 470 1 1 74111186 488 3.79 0.62 12 0.03 174.00 1056.00 1303 20240605 -49.42 630 20250122 4.60 775 -14.97 20250227 630 4.60 20250122 1303 -49.42 20240605 630 4.60 20250122 0.00 N 056730 500 370 억 927616 N N 0 N 00 N
6 20250306 120530 57 100.00 KOSDAQ 건설 N N N N N 659 0 3 0.00 10965899 16722 189.91 665 665 652 856 462 659 655.78 1.25 0 224 664 661 656 653 648 663 655 371 197 500 470 1 1 74111186 488 3.79 0.62 12 0.02 174.00 1056.00 1303 20240605 -49.42 630 20250122 4.60 775 -14.97 20250227 630 4.60 20250122 1303 -49.42 20240605 630 4.60 20250122 0.00 N 056730 500 370 억 927616 N N 0 N 00 N
7 20250306 110528 57 100.00 KOSDAQ 건설 N N N N N 655 -4 5 -0.61 9595478 14642 166.29 665 665 652 856 462 659 655.34 1.25 0 325 664 661 656 653 648 663 655 371 197 500 470 1 1 74111186 485 3.76 0.62 12 0.02 174.00 1056.00 1303 20240605 -49.73 630 20250122 3.97 775 -15.48 20250227 630 3.97 20250122 1303 -49.73 20240605 630 3.97 20250122 0.00 N 056730 500 370 억 927616 N N 0 N 00 N
8 20250306 100529 57 100.00 KOSDAQ 건설 N N N N N 660 1 2 0.15 2886457 4380 49.74 665 665 656 856 462 659 659.01 1.25 0 -195 664 661 656 653 648 663 655 371 197 500 470 1 1 74111186 489 3.79 0.62 12 0.01 174.00 1056.00 1303 20240605 -49.35 630 20250122 4.76 775 -14.84 20250227 630 4.76 20250122 1303 -49.35 20240605 630 4.76 20250122 0.00 N 056730 500 370 억 927616 N N 0 N 00 N
9 20250306 090533 57 100.00 KOSDAQ 건설 N N N N N 665 6 2 0.91 665 1 0.01 665 665 665 856 462 659 665.00 1.25 0 0 664 661 656 653 648 663 655 371 197 500 470 1 1 74111186 493 3.82 0.63 12 0.00 174.00 1056.00 1303 20240605 -48.96 630 20250122 5.56 775 -14.19 20250227 630 5.56 20250122 1303 -48.96 20240605 630 5.56 20250122 0.00 N 056730 500 370 억 927616 N N 0 N 00 N
10 20250305 160525 57 100.00 KOSDAQ 건설 N N N N N 659 8 2 1.23 5754575 8805 28.00 651 659 651 846 456 651 653.56 1.25 0 53 704 677 662 635 620 670 628 371 195 500 460 1 1 74111186 488 3.79 0.62 12 0.01 174.00 1056.00 1303 20240605 -49.42 630 20250122 4.60 775 -14.97 20250227 630 4.60 20250122 1303 -49.42 20240605 630 4.60 20250122 0.00 N 056730 500 370 억 927520 N N 0 N 00 N
11 20250305 150526 57 100.00 KOSDAQ 건설 N N N N N 657 6 2 0.92 4958805 7594 24.15 651 659 651 846 456 651 652.99 1.25 0 53 704 677 662 635 620 670 628 371 195 500 460 1 1 74111186 487 3.78 0.62 12 0.01 174.00 1056.00 1303 20240605 -49.58 630 20250122 4.29 775 -15.23 20250227 630 4.29 20250122 1303 -49.58 20240605 630 4.29 20250122 0.00 N 056730 500 370 억 927520 N N 0 N 00 N
12 20250305 140525 57 100.00 KOSDAQ 건설 N N N N N 657 6 2 0.92 4655844 7134 22.68 651 659 651 846 456 651 652.63 1.25 0 87 704 677 662 635 620 670 628 371 195 500 460 1 1 74111186 487 3.78 0.62 12 0.01 174.00 1056.00 1303 20240605 -49.58 630 20250122 4.29 775 -15.23 20250227 630 4.29 20250122 1303 -49.58 20240605 630 4.29 20250122 0.00 N 056730 500 370 억 927520 N N 0 N 00 N